8.66
+0.13(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.57 | 8.66 | 8.66 | 8.78 | 8.57 | 24.6M |
| August 15, 2025 | 8.44 | 8.53 | 8.53 | 8.53 | 8.43 | 13.33M |
| August 14, 2025 | 8.58 | 8.43 | 8.43 | 8.64 | 8.41 | 16.87M |
| August 13, 2025 | 8.63 | 8.58 | 8.58 | 8.64 | 8.55 | 11.09M |
| August 12, 2025 | 8.6 | 8.59 | 8.59 | 8.66 | 8.5 | 11.97M |
| August 11, 2025 | 8.5 | 8.62 | 8.62 | 8.68 | 8.48 | 13.93M |
| August 08, 2025 | 8.56 | 8.51 | 8.51 | 8.59 | 8.47 | 10.39M |
| August 07, 2025 | 8.6 | 8.6 | 8.6 | 8.62 | 8.51 | 11.65M |
| August 06, 2025 | 8.6 | 8.6 | 8.6 | 8.64 | 8.51 | 11.33M |
| August 05, 2025 | 8.5 | 8.63 | 8.63 | 8.64 | 8.45 | 17.1M |
| August 04, 2025 | 8.35 | 8.48 | 8.48 | 8.49 | 8.25 | 11.59M |
| August 01, 2025 | 8.36 | 8.42 | 8.42 | 8.43 | 8.31 | 11.71M |
| July 31, 2025 | 8.66 | 8.39 | 8.39 | 8.66 | 8.37 | 25.35M |
| July 30, 2025 | 8.62 | 8.75 | 8.75 | 8.88 | 8.62 | 16.11M |
| July 29, 2025 | 8.88 | 8.68 | 8.68 | 8.88 | 8.61 | 17.88M |
| July 28, 2025 | 8.89 | 8.88 | 8.88 | 8.91 | 8.8 | 10.74M |
| July 25, 2025 | 8.95 | 8.85 | 8.85 | 8.97 | 8.84 | 14.48M |
| July 24, 2025 | 8.96 | 8.95 | 8.95 | 8.99 | 8.9 | 14.16M |
| July 23, 2025 | 9.07 | 8.91 | 8.91 | 9.07 | 8.9 | 21.37M |
| July 22, 2025 | 9.29 | 9.06 | 9.06 | 9.29 | 9.03 | 28.45M |
| July 21, 2025 | 9.09 | 9.26 | 9.26 | 9.26 | 9.07 | 29.19M |
| July 18, 2025 | 9.1 | 9.07 | 9.07 | 9.14 | 9.03 | 16.23M |
| July 17, 2025 | 9.05 | 9.08 | 9.08 | 9.11 | 9.01 | 20.46M |
| July 16, 2025 | 9.02 | 9.11 | 9.11 | 9.15 | 8.96 | 24.85M |
| July 15, 2025 | 9.49 | 9.11 | 9.11 | 9.52 | 9.05 | 51.32M |
| July 14, 2025 | 9.08 | 9.56 | 9.56 | 9.9 | 9.03 | 77.1M |
| July 11, 2025 | 9.04 | 9.09 | 9.09 | 9.13 | 8.93 | 29.68M |
| July 10, 2025 | 9.53 | 9.14 | 9.14 | 9.68 | 9.1 | 46.07M |
| July 09, 2025 | 9.22 | 9.52 | 9.52 | 9.8 | 9.15 | 64.94M |
| July 08, 2025 | 9.01 | 9.22 | 9.22 | 9.26 | 9.01 | 28.79M |
| July 07, 2025 | 8.96 | 9.08 | 9.08 | 9.12 | 8.84 | 21.66M |
| July 04, 2025 | 9.1 | 9.01 | 9.01 | 9.17 | 8.97 | 28.23M |
| July 03, 2025 | 9.51 | 9.13 | 9.11 | 9.56 | 9.1 | 48.84M |
| July 02, 2025 | 9.91 | 9.6 | 9.58 | 9.91 | 9.5 | 62.81M |
| July 01, 2025 | 9.6 | 10.1 | 10.08 | 10.18 | 9.5 | 107.28M |
| June 30, 2025 | 9.2 | 9.48 | 9.46 | 9.56 | 9.2 | 52.83M |
| June 27, 2025 | 9.08 | 9.27 | 9.25 | 9.4 | 9.07 | 43.58M |
| June 26, 2025 | 9.03 | 9.08 | 9.07 | 9.27 | 8.91 | 41.8M |
| June 25, 2025 | 9.1 | 9.11 | 9.1 | 9.28 | 8.95 | 40.89M |
| June 24, 2025 | 9.34 | 9.16 | 9.14 | 9.48 | 9.1 | 59.53M |
| June 23, 2025 | 9.1 | 9.12 | 9.11 | 9.26 | 8.95 | 60.99M |
| June 20, 2025 | 8.85 | 8.76 | 8.76 | 8.96 | 8.7 | 23.19M |
| June 19, 2025 | 9.15 | 8.88 | 8.88 | 9.18 | 8.86 | 29.92M |
| June 18, 2025 | 9.1 | 9.15 | 9.15 | 9.33 | 9.06 | 31.99M |
| June 17, 2025 | 9.32 | 9.21 | 9.21 | 9.36 | 9.08 | 33.82M |
| June 16, 2025 | 9.12 | 9.3 | 9.3 | 9.35 | 9.12 | 29.9M |
| June 13, 2025 | 9.38 | 9.16 | 9.16 | 9.43 | 9.04 | 39.59M |
| June 12, 2025 | 9.41 | 9.47 | 9.47 | 9.47 | 9.26 | 39.14M |
| June 11, 2025 | 9.7 | 9.56 | 9.56 | 9.73 | 9.38 | 46.61M |
| June 10, 2025 | 10.09 | 9.7 | 9.7 | 10.1 | 9.44 | 56.38M |
| June 09, 2025 | 9.61 | 9.95 | 9.95 | 10.03 | 9.61 | 56.45M |
| June 06, 2025 | 10.03 | 9.68 | 9.68 | 10.13 | 9.63 | 66.12M |
| June 05, 2025 | 10.58 | 9.84 | 9.84 | 10.71 | 9.77 | 98.68M |
| June 04, 2025 | 9.63 | 10.58 | 10.58 | 10.58 | 9.43 | 84.17M |
| June 03, 2025 | 9.5 | 9.62 | 9.62 | 9.8 | 9.5 | 50.45M |
| May 30, 2025 | 10.35 | 9.58 | 9.58 | 10.44 | 9.58 | 72.29M |
| May 29, 2025 | 10.78 | 10.64 | 10.64 | 11.33 | 10.31 | 95.16M |
| May 28, 2025 | 11.96 | 11.45 | 11.45 | 12.4 | 11.3 | 141.75M |
| May 27, 2025 | 10.52 | 11.73 | 11.73 | 11.73 | 10.48 | 110.75M |
| May 26, 2025 | 10.33 | 10.66 | 10.66 | 10.8 | 10.23 | 62.51M |